Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 3.210 | 3.325 | 3.110 | 3.180 | 17,312 | +0.06(+1.92%) |
Jul 28, 2022 | 3.110 | 3.200 | 3.080 | 3.120 | 43,224 | +0.11(+3.65%) |
Jul 27, 2022 | 3.120 | 3.530 | 2.980 | 3.010 | 48,437 | -0.02(-0.66%) |
Jul 26, 2022 | 3.050 | 3.112 | 2.960 | 3.030 | 40,280 | -0.17(-5.31%) |
Jul 25, 2022 | 3.100 | 3.295 | 3.045 | 3.200 | 60,523 | +0.21(+7.02%) |
Jul 22, 2022 | 3.530 | 3.698 | 2.850 | 2.990 | 163,195 | -0.73(-19.62%) |
Jul 21, 2022 | 3.888 | 3.888 | 3.460 | 3.720 | 8,816 | -0.03(-0.80%) |
Jul 20, 2022 | 3.850 | 3.850 | 3.680 | 3.750 | 5,091 | +0.10(+2.74%) |
Jul 19, 2022 | 3.550 | 4.190 | 3.450 | 3.650 | 174,629 | +0.09(+2.53%) |
Jul 18, 2022 | 3.750 | 3.890 | 3.360 | 3.560 | 68,940 | -0.01(-0.28%) |
Jul 15, 2022 | 3.410 | 3.711 | 3.410 | 3.570 | 66,826 | -0.12(-3.25%) |
Jul 14, 2022 | 3.810 | 4.020 | 3.550 | 3.690 | 110,171 | -0.28(-7.05%) |
Jul 13, 2022 | 3.830 | 4.020 | 3.520 | 3.970 | 38,042 | +0.19(+5.03%) |
Jul 12, 2022 | 3.670 | 3.930 | 3.310 | 3.780 | 39,684 | +0.05(+1.34%) |
Jul 11, 2022 | 3.760 | 3.800 | 3.510 | 3.730 | 3,430 | +0.02(+0.54%) |
Jul 08, 2022 | 3.530 | 3.950 | 3.480 | 3.710 | 32,324 | +0.13(+3.63%) |
Jul 07, 2022 | 3.340 | 3.600 | 3.184 | 3.580 | 27,548 | +0.20(+5.92%) |
Jul 06, 2022 | 3.430 | 3.430 | 3.240 | 3.380 | 9,070 | -0.08(-2.31%) |
Jul 05, 2022 | 3.380 | 3.560 | 3.210 | 3.460 | 18,908 | +0.04(+1.17%) |
Jul 01, 2022 | 3.290 | 3.600 | 3.080 | 3.420 | 48,951 | +0.40(+13.25%) |
Jun 30, 2022 | 3.110 | 3.195 | 2.910 | 3.020 | 65,895 | -0.09(-2.89%) |
Jun 29, 2022 | 3.550 | 3.612 | 3.110 | 3.110 | 89,694 | -0.53(-14.56%) |
Jun 28, 2022 | 3.920 | 4.100 | 3.325 | 3.640 | 37,872 | -0.24(-6.19%) |
Jun 27, 2022 | 3.860 | 3.940 | 3.460 | 3.880 | 40,846 | +0.23(+6.30%) |
Jun 24, 2022 | 3.920 | 3.940 | 3.620 | 3.650 | 659,910 | -0.24(-6.17%) |
Jun 23, 2022 | 3.830 | 4.120 | 3.700 | 3.890 | 58,941 | +0.12(+3.18%) |
Jun 22, 2022 | 3.900 | 4.040 | 3.680 | 3.770 | 42,802 | -0.08(-2.08%) |
Jun 21, 2022 | 4.230 | 4.365 | 3.690 | 3.850 | 72,051 | -0.48(-11.09%) |
Jun 17, 2022 | 3.990 | 4.430 | 3.850 | 4.330 | 34,776 | +0.41(+10.46%) |
Jun 16, 2022 | 4.430 | 4.460 | 3.650 | 3.920 | 25,751 | -0.51(-11.51%) |
Jun 15, 2022 | 4.733 | 4.733 | 4.380 | 4.430 | 28,077 | -0.25(-5.34%) |
Jun 14, 2022 | 5.020 | 5.184 | 4.445 | 4.680 | 174,572 | -0.30(-6.02%) |
Jun 13, 2022 | 3.900 | 5.200 | 3.554 | 4.980 | 160,778 | +0.97(+24.19%) |
Jun 10, 2022 | 4.220 | 4.350 | 3.850 | 4.010 | 42,325 | -0.33(-7.60%) |
Jun 09, 2022 | 4.445 | 4.545 | 4.165 | 4.340 | 59,228 | -0.27(-5.86%) |
Jun 08, 2022 | 4.260 | 4.710 | 4.250 | 4.610 | 52,424 | +0.02(+0.44%) |
Jun 07, 2022 | 4.010 | 4.710 | 3.911 | 4.590 | 79,539 | +0.61(+15.33%) |
Jun 06, 2022 | 3.880 | 4.120 | 3.520 | 3.980 | 75,055 | +0.13(+3.38%) |
Jun 03, 2022 | 3.390 | 3.900 | 3.390 | 3.850 | 20,685 | +0.39(+11.27%) |
Jun 02, 2022 | 3.390 | 3.785 | 3.240 | 3.460 | 77,428 | +0.10(+2.98%) |
Jun 01, 2022 | 3.830 | 3.830 | 3.020 | 3.360 | 187,933 | -0.47(-12.27%) |
May 31, 2022 | 3.460 | 3.970 | 3.350 | 3.830 | 135,529 | +0.40(+11.66%) |
May 27, 2022 | 3.180 | 3.600 | 3.180 | 3.430 | 57,832 | +0.28(+8.89%) |
May 26, 2022 | 3.070 | 3.370 | 2.890 | 3.150 | 31,804 | +0.16(+5.35%) |
May 25, 2022 | 2.900 | 3.065 | 2.520 | 2.990 | 106,112 | +0.00(+0.00%) |
May 24, 2022 | 3.210 | 3.270 | 2.710 | 2.990 | 36,965 | -0.30(-9.12%) |
May 23, 2022 | 3.420 | 3.420 | 3.150 | 3.290 | 33,348 | -0.14(-4.08%) |
May 20, 2022 | 3.470 | 3.640 | 2.935 | 3.430 | 67,312 | -0.03(-0.87%) |
May 19, 2022 | 3.560 | 3.610 | 3.330 | 3.460 | 34,377 | -0.17(-4.68%) |
May 18, 2022 | 3.870 | 4.040 | 3.410 | 3.630 | 66,550 | -0.28(-7.16%) |
May 17, 2022 | 3.290 | 4.040 | 3.150 | 3.910 | 142,539 | +0.54(+16.02%) |
May 16, 2022 | 3.620 | 3.620 | 2.870 | 3.370 | 313,853 | -1.03(-23.41%) |
May 13, 2022 | 4.020 | 5.420 | 3.940 | 4.400 | 3,416,502 | +0.46(+11.68%) |
May 12, 2022 | 3.790 | 4.165 | 3.620 | 3.940 | 53,183 | +0.19(+5.07%) |
May 11, 2022 | 3.640 | 3.790 | 3.564 | 3.750 | 39,954 | +0.05(+1.35%) |
May 10, 2022 | 3.510 | 4.200 | 3.410 | 3.700 | 86,524 | +0.17(+4.82%) |
May 09, 2022 | 3.365 | 3.670 | 3.340 | 3.530 | 27,764 | +0.07(+2.02%) |
May 06, 2022 | 3.570 | 3.570 | 2.910 | 3.460 | 137,669 | -0.12(-3.35%) |
May 05, 2022 | 3.650 | 3.920 | 3.310 | 3.580 | 170,946 | -0.07(-1.92%) |
May 04, 2022 | 3.660 | 3.680 | 3.480 | 3.650 | 116,827 | -0.13(-3.44%) |
May 03, 2022 | 3.410 | 3.830 | 3.380 | 3.780 | 115,322 | +0.26(+7.39%) |